Echtzeit-Aktienkurs Flanigan's Enterprises
Bid:
Ask:
Aktienkurse zur Flanigan's Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 25,43 | 25,43 | 24,95 | 24,95 | -0,16% | 294,00 |
| 01.11.2024 | 25,06 | 25,06 | 24,32 | 24,99 | -0,40% | 7.118,00 |
| 31.10.2024 | 25,09 | 25,09 | 25,09 | 25,09 | -1,61% | 606,00 |
| 30.10.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -1,01% | 282,00 |
| 29.10.2024 | 25,76 | 25,76 | 25,76 | 25,76 | -0,02% | 509,00 |
| 28.10.2024 | 25,50 | 25,77 | 25,50 | 25,77 | -0,33% | 1.191,00 |
| 25.10.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -0,81% | 605,00 |
| 24.10.2024 | 26,06 | 26,06 | 26,06 | 26,06 | -1,66% | 160,00 |
| 23.10.2024 | 25,81 | 26,74 | 25,81 | 26,50 | 1,65% | 2.720,00 |
| 18.10.2024 | 25,94 | 26,07 | 25,94 | 26,07 | -0,23% | 647,00 |
| 17.10.2024 | 26,00 | 26,13 | 25,52 | 26,13 | 0,11% | 1.409,00 |
| 14.10.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,38% | 487,00 |
| 11.10.2024 | 25,85 | 26,00 | 25,85 | 26,00 | -0,38% | 1.055,00 |
| 10.10.2024 | 26,03 | 26,33 | 25,99 | 26,10 | -1,17% | 6.159,00 |
| 09.10.2024 | 25,66 | 26,41 | 25,66 | 26,41 | 0,99% | 1.626,00 |
| 08.10.2024 | 26,30 | 26,34 | 26,15 | 26,15 | 1,55% | 1.124,00 |
| 07.10.2024 | 26,30 | 26,30 | 25,75 | 25,75 | -0,96% | 3.163,00 |
| 04.10.2024 | 25,52 | 26,00 | 25,52 | 26,00 | -1,70% | 940,00 |
| 03.10.2024 | 26,18 | 27,00 | 25,70 | 26,45 | 1,03% | 7.109,00 |
| 02.10.2024 | 26,18 | 26,19 | 26,18 | 26,18 | -0,04% | 2.148,00 |
| 01.10.2024 | 26,23 | 26,23 | 26,19 | 26,19 | -4,76% | 2.484,00 |
| 23.09.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -4,65% | 463,00 |
| 20.09.2024 | 28,84 | 28,84 | 28,84 | 28,84 | 9,82% | 5.431,00 |
| 18.09.2024 | 26,26 | 26,26 | 26,26 | 26,26 | 0,11% | 504,00 |
| 17.09.2024 | 26,21 | 26,23 | 26,21 | 26,23 | 0,08% | 388,00 |
| 16.09.2024 | 26,96 | 26,96 | 26,21 | 26,21 | 1,16% | 801,00 |
| 12.09.2024 | 25,91 | 25,91 | 25,91 | 25,91 | -4,85% | 482,00 |
| 09.09.2024 | 26,25 | 27,23 | 26,20 | 27,23 | 2,37% | 3.840,00 |
| 06.09.2024 | 26,41 | 26,60 | 26,41 | 26,60 | -1,04% | 712,00 |
| 05.09.2024 | 25,26 | 27,57 | 25,26 | 26,88 | 5,00% | 6.300,00 |
| 04.09.2024 | 24,90 | 25,60 | 24,90 | 25,60 | 0,00% | 406,00 |
| 29.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,03% | 657,00 |
| 28.08.2024 | 24,90 | 27,70 | 24,90 | 25,34 | 0,36% | 10.618,00 |
| 27.08.2024 | 25,64 | 25,69 | 25,00 | 25,25 | -1,50% | 2.788,00 |
| 26.08.2024 | 26,37 | 26,50 | 25,64 | 25,64 | -2,08% | 1.321,00 |
| 23.08.2024 | 25,80 | 26,18 | 25,80 | 26,18 | -0,95% | 2.387,00 |
| 22.08.2024 | 27,80 | 27,80 | 25,62 | 26,43 | -8,86% | 9.390,00 |
| 21.08.2024 | 27,54 | 29,25 | 26,31 | 29,00 | 6,58% | 4.576,00 |
| 20.08.2024 | 26,90 | 29,00 | 26,75 | 27,21 | 1,53% | 7.492,00 |
| 19.08.2024 | 25,00 | 27,25 | 24,65 | 26,80 | 7,20% | 68.160,00 |
| 16.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,36% | 315,00 |
| 15.08.2024 | 25,68 | 25,68 | 25,00 | 25,09 | -1,88% | 4.873,00 |
| 14.08.2024 | 25,53 | 25,62 | 25,44 | 25,57 | 1,23% | 1.375,00 |
| 13.08.2024 | 25,68 | 25,68 | 25,26 | 25,26 | -1,41% | 388,00 |
| 09.08.2024 | 25,26 | 25,76 | 25,26 | 25,62 | -1,08% | 871,00 |
| 06.08.2024 | 26,25 | 26,25 | 25,90 | 25,90 | -0,38% | 1.549,00 |
| 05.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,89% | 136,00 |
| 01.08.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -0,19% | 290,00 |
| 31.07.2024 | 26,55 | 26,55 | 26,55 | 26,55 | 0,11% | 235,00 |
| 29.07.2024 | 26,52 | 26,52 | 26,52 | 26,52 | -2,14% | 611,00 |
| 25.07.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -3,08% | 335,00 |
| 23.07.2024 | 27,96 | 27,96 | 27,96 | 27,96 | 2,42% | 370,00 |
| 22.07.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 2,44% | 251,00 |
| 19.07.2024 | 26,33 | 27,35 | 26,33 | 26,65 | 0,57% | 11.459,00 |
| 16.07.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 1,84% | 604,00 |
| 15.07.2024 | 26,10 | 26,10 | 26,02 | 26,02 | -2,46% | 3.150,00 |
| 12.07.2024 | 26,68 | 26,68 | 26,68 | 26,68 | 0,28% | 248,00 |
| 11.07.2024 | 26,39 | 26,60 | 26,39 | 26,60 | 0,08% | 597,00 |
| 10.07.2024 | 26,56 | 26,58 | 26,55 | 26,58 | -0,48% | 702,00 |
| 09.07.2024 | 26,40 | 27,32 | 26,40 | 26,71 | 0,10% | 6.027,00 |
| 08.07.2024 | 26,70 | 27,50 | 26,42 | 26,68 | 1,56% | 4.128,00 |
| 05.07.2024 | 26,32 | 27,60 | 26,27 | 26,27 | -1,61% | 5.297,00 |
| 03.07.2024 | 26,70 | 26,71 | 26,70 | 26,70 | -1,02% | 760,00 |
| 02.07.2024 | 26,41 | 27,27 | 26,23 | 26,98 | 2,96% | 7.877,00 |
| 01.07.2024 | 26,51 | 26,51 | 26,20 | 26,20 | -2,53% | 1.818,00 |
| 28.06.2024 | 27,62 | 27,65 | 26,88 | 26,88 | -2,89% | 4.891,00 |
| 27.06.2024 | 27,30 | 27,68 | 27,30 | 27,68 | 3,28% | 928,00 |
| 25.06.2024 | 26,30 | 27,10 | 26,30 | 26,80 | -0,81% | 2.106,00 |
| 24.06.2024 | 26,56 | 27,78 | 26,51 | 27,02 | -1,78% | 8.568,00 |
| 21.06.2024 | 26,00 | 27,63 | 25,86 | 27,51 | 3,62% | 4.627,00 |
| 20.06.2024 | 26,00 | 26,55 | 26,00 | 26,55 | 1,53% | 1.294,00 |
| 18.06.2024 | 26,67 | 26,67 | 26,15 | 26,15 | 0,31% | 1.051,00 |
| 17.06.2024 | 26,23 | 26,60 | 25,47 | 26,07 | 2,24% | 3.126,00 |
| 14.06.2024 | 25,75 | 26,00 | 25,40 | 25,50 | -4,67% | 1.628,00 |
| 13.06.2024 | 27,90 | 27,90 | 26,75 | 26,75 | -4,12% | 7.433,00 |
| 11.06.2024 | 28,17 | 28,21 | 26,78 | 27,90 | 0,40% | 5.141,00 |
| 10.06.2024 | 25,51 | 28,32 | 25,51 | 27,79 | 6,76% | 6.293,00 |
| 07.06.2024 | 25,90 | 26,03 | 25,90 | 26,03 | -2,14% | 437,00 |
| 06.06.2024 | 27,46 | 27,46 | 26,60 | 26,60 | -3,45% | 973,00 |
| 05.06.2024 | 26,75 | 28,77 | 26,75 | 27,55 | 0,18% | 5.340,00 |
| 04.06.2024 | 27,59 | 27,88 | 27,31 | 27,50 | 0,00% | 4.934,00 |
| 03.06.2024 | 27,50 | 28,40 | 27,50 | 27,50 | -0,11% | 5.305,00 |
| 31.05.2024 | 27,73 | 28,38 | 27,53 | 27,53 | -2,55% | 993,00 |
| 30.05.2024 | 27,61 | 28,25 | 27,61 | 28,25 | 0,50% | 712,00 |
| 28.05.2024 | 28,11 | 28,11 | 28,11 | 28,11 | 0,54% | 177,00 |
| 24.05.2024 | 27,61 | 28,11 | 27,16 | 27,96 | 0,20% | 4.268,00 |
| 23.05.2024 | 27,09 | 28,67 | 27,09 | 27,91 | -2,09% | 4.052,00 |
| 22.05.2024 | 27,73 | 29,03 | 27,66 | 28,50 | -0,18% | 3.018,00 |
| 21.05.2024 | 28,07 | 29,12 | 27,69 | 28,55 | 1,42% | 3.654,00 |
| 20.05.2024 | 29,72 | 29,72 | 28,15 | 28,15 | -1,08% | 747,00 |
| 17.05.2024 | 27,00 | 29,16 | 27,00 | 28,46 | 4,96% | 6.132,00 |
| 16.05.2024 | 27,13 | 27,14 | 27,11 | 27,11 | -1,91% | 700,00 |
| 15.05.2024 | 27,00 | 27,64 | 26,75 | 27,64 | 4,29% | 1.464,00 |
| 14.05.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -3,64% | 568,00 |
| 10.05.2024 | 27,00 | 27,70 | 27,00 | 27,50 | -1,79% | 1.761,00 |
| 08.05.2024 | 29,37 | 29,37 | 27,70 | 28,00 | 4,52% | 2.687,00 |
| 02.05.2024 | 26,79 | 26,79 | 26,79 | 26,79 | -0,78% | 288,00 |
| 26.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | 514,00 |
| 25.04.2024 | 25,85 | 26,35 | 25,72 | 26,00 | 1,56% | 3.198,00 |
| 23.04.2024 | 25,96 | 25,96 | 25,60 | 25,60 | 0,39% | 1.256,00 |